5 DAY PERFORMANCE
-8.76%
1 MONTH PERFORMANCE
-10.71%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-11.82%
YEAR-TO-DATE PERFORMANCE
-10.49%
1 YEAR PERFORMANCE
-2.86%
Blackrock Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,048.20 | $1,051.74 (0.34%) | $1,063.74 | $1,042.39 | 824.19 K | $163.34 B |
| 06/18/2026 | $1,073.77 | $1,050.09 (-2.21%) | $1,076.51 | $1,045.91 | 1.03 M | $163.08 B |
| 06/17/2026 | $1,048.96 | $1,057.38 (0.8%) | $1,075.69 | $1,043.60 | 781.76 K | $164.21 B |
| 06/16/2026 | $1,050.77 | $1,052.23 (0.14%) | $1,056.87 | $1,038.51 | 462.71 K | $163.41 B |
| 06/15/2026 | $1,050.00 | $1,042.87 (-0.68%) | $1,060.00 | $1,040.83 | 543.18 K | $161.96 B |
| 06/12/2026 | $1,028.38 | $1,032.00 (0.35%) | $1,041.45 | $1,022.00 | 549.46 K | $160.27 B |
| 06/11/2026 | $1,013.40 | $1,016.58 (0.31%) | $1,022.02 | $1,000.57 | 842.27 K | $157.87 B |
| 06/10/2026 | $1,006.96 | $1,010.68 (0.37%) | $1,020.23 | $999.21 | 565.91 K | $156.96 B |
| 06/09/2026 | $1,005.57 | $1,011.96 (0.64%) | $1,012.78 | $987.84 | 722.83 K | $157.16 B |
| 06/08/2026 | $1,002.19 | $994.77 (-0.74%) | $1,005.00 | $990.76 | 531.76 K | $154.49 B |
| 06/05/2026 | $1,011.95 | $995.60 (-1.62%) | $1,011.95 | $991.18 | 724.16 K | $154.62 B |
| 06/04/2026 | $997.84 | $1,022.56 (2.48%) | $1,025.67 | $991.47 | 1.02 M | $158.80 B |
| 06/03/2026 | $1,001.11 | $990.87 (-1.02%) | $1,001.37 | $983.75 | 793.13 K | $153.88 B |
| 06/02/2026 | $1,017.22 | $1,018.96 (0.17%) | $1,036.11 | $1,007.00 | 727.85 K | $158.24 B |
| 06/01/2026 | $1,041.12 | $1,020.73 (-1.96%) | $1,053.24 | $1,015.31 | 905.06 K | $158.52 B |
| 05/29/2026 | $1,041.87 | $1,046.88 (0.48%) | $1,060.51 | $1,040.00 | 1.08 M | $162.58 B |
| 05/28/2026 | $1,054.98 | $1,046.49 (-0.8%) | $1,062.29 | $1,045.00 | 846.26 K | $162.52 B |
| 05/27/2026 | $1,080.84 | $1,070.34 (-0.97%) | $1,085.00 | $1,066.71 | 515.30 K | $166.22 B |
| 05/26/2026 | $1,077.50 | $1,077.40 (-0.01%) | $1,084.45 | $1,071.11 | 507.40 K | $167.32 B |
| 05/22/2026 | $1,070.78 | $1,073.00 (0.21%) | $1,079.99 | $1,065.19 | 450.94 K | $166.64 B |
| 05/21/2026 | $1,048.88 | $1,063.75 (1.42%) | $1,065.37 | $1,045.12 | 624.82 K | $165.20 B |
| 05/20/2026 | $1,038.10 | $1,051.57 (1.3%) | $1,052.31 | $1,030.19 | 760.44 K | $163.31 B |
| 05/19/2026 | $1,074.46 | $1,036.30 (-3.55%) | $1,084.00 | $1,036.02 | 1.02 M | $160.94 B |
| 05/18/2026 | $1,082.82 | $1,085.88 (0.28%) | $1,098.07 | $1,079.66 | 458.26 K | $168.64 B |
| 05/15/2026 | $1,094.52 | $1,081.90 (-1.15%) | $1,099.75 | $1,080.00 | 456.55 K | $168.02 B |
| 05/14/2026 | $1,100.00 | $1,104.03 (0.37%) | $1,111.09 | $1,096.41 | 502.32 K | $171.46 B |
| 05/13/2026 | $1,086.54 | $1,094.10 (0.7%) | $1,098.11 | $1,076.42 | 823.25 K | $169.91 B |
| 05/12/2026 | $1,074.79 | $1,092.50 (1.65%) | $1,096.26 | $1,071.00 | 484.45 K | $169.67 B |
| 05/11/2026 | $1,084.00 | $1,081.32 (-0.25%) | $1,089.88 | $1,071.54 | 587.59 K | $167.93 B |
| 05/08/2026 | $1,074.32 | $1,084.83 (0.98%) | $1,085.23 | $1,067.00 | 490.89 K | $168.47 B |
| 05/07/2026 | $1,075.62 | $1,067.74 (-0.73%) | $1,080.74 | $1,058.49 | 477.26 K | $165.82 B |
| 05/06/2026 | $1,065.75 | $1,073.57 (0.73%) | $1,081.57 | $1,064.85 | 662.87 K | $166.73 B |
| 05/05/2026 | $1,055.00 | $1,048.84 (-0.58%) | $1,064.97 | $1,047.52 | 541.68 K | $162.88 B |
| 05/04/2026 | $1,055.00 | $1,052.25 (-0.26%) | $1,068.50 | $1,049.89 | 424.70 K | $163.41 B |
| 05/01/2026 | $1,069.88 | $1,061.68 (-0.77%) | $1,080.73 | $1,060.59 | 471.14 K | $164.88 B |
| 04/30/2026 | $1,041.00 | $1,065.60 (2.36%) | $1,067.42 | $1,033.50 | 573.25 K | $165.49 B |
| 04/29/2026 | $1,049.00 | $1,039.38 (-0.92%) | $1,055.64 | $1,031.32 | 398.10 K | $161.42 B |
| 04/28/2026 | $1,062.03 | $1,049.76 (-1.16%) | $1,066.99 | $1,047.86 | 424.54 K | $163.03 B |
| 04/27/2026 | $1,040.85 | $1,056.86 (1.54%) | $1,058.50 | $1,040.85 | 532.69 K | $164.13 B |
| 04/24/2026 | $1,053.86 | $1,044.97 (-0.84%) | $1,059.13 | $1,042.44 | 365.98 K | $162.28 B |
| 04/23/2026 | $1,056.10 | $1,053.47 (-0.25%) | $1,065.00 | $1,041.72 | 538.89 K | $163.60 B |
| 04/22/2026 | $1,054.72 | $1,062.47 (0.73%) | $1,063.42 | $1,048.31 | 550.94 K | $165.00 B |
| 04/21/2026 | $1,049.49 | $1,042.85 (-0.63%) | $1,070.73 | $1,040.40 | 674.18 K | $161.95 B |
| 04/20/2026 | $1,048.66 | $1,048.42 (-0.02%) | $1,060.00 | $1,045.00 | 638.31 K | $162.82 B |
| 04/17/2026 | $1,038.28 | $1,052.14 (1.33%) | $1,067.33 | $1,036.14 | 1.11 M | $163.40 B |
| 04/16/2026 | $1,054.11 | $1,024.95 (-2.77%) | $1,058.40 | $1,011.41 | 950.62 K | $159.17 B |
| 04/15/2026 | $1,053.81 | $1,048.60 (-0.49%) | $1,062.00 | $1,043.45 | 1.01 M | $162.85 B |
| 04/14/2026 | $1,050.00 | $1,054.56 (0.43%) | $1,074.00 | $1,040.88 | 1.35 M | $163.77 B |
| 04/13/2026 | $992.80 | $1,023.65 (3.11%) | $1,025.65 | $991.96 | 929.40 K | $158.97 B |
| 04/10/2026 | $1,002.39 | $999.31 (-0.31%) | $1,002.93 | $991.18 | 671.06 K | $155.19 B |
| 04/09/2026 | $993.77 | $1,001.62 (0.79%) | $1,006.32 | $982.22 | 676.73 K | $155.55 B |
| 04/08/2026 | $1,002.00 | $1,001.54 (-0.05%) | $1,017.30 | $995.78 | 1.25 M | $155.54 B |
| 04/07/2026 | $954.99 | $958.46 (0.36%) | $962.00 | $949.29 | 471.21 K | $148.85 B |
| 04/06/2026 | $961.13 | $959.41 (-0.18%) | $966.09 | $955.00 | 451.27 K | $149.00 B |
| 04/02/2026 | $931.43 | $966.56 (3.77%) | $971.24 | $929.25 | 568.98 K | $150.11 B |
| 04/01/2026 | $974.95 | $957.40 (-1.8%) | $978.99 | $956.30 | 624.66 K | $148.68 B |
| 03/31/2026 | $950.32 | $961.71 (1.2%) | $967.08 | $940.53 | 800.21 K | $149.35 B |
| 03/30/2026 | $939.45 | $934.06 (-0.57%) | $953.51 | $930.69 | 806.64 K | $145.06 B |
| 03/27/2026 | $959.80 | $933.85 (-2.7%) | $961.48 | $930.00 | 877.59 K | $145.03 B |
| 03/26/2026 | $972.59 | $968.46 (-0.42%) | $985.18 | $966.55 | 739.71 K | $150.40 B |
| 03/25/2026 | $988.00 | $981.35 (-0.67%) | $992.13 | $963.90 | 877.48 K | $152.40 B |
| 03/24/2026 | $960.00 | $976.06 (1.67%) | $978.68 | $956.54 | 626.08 K | $151.58 B |
| 03/23/2026 | $976.89 | $974.58 (-0.24%) | $988.30 | $965.00 | 911.80 K | $151.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
